Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (OP: GVXXF )

0.0814 -0.0002 (-0.25%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.2747 0.2747 0.2600 0.2600 130,666 -0.01(-3.70%)
Feb 27, 2017 0.2730 0.2824 0.2620 0.2700 62,700 -0.00(-0.26%)
Feb 24, 2017 0.2729 0.2838 0.2614 0.2707 114,477 -0.02(-6.01%)
Feb 23, 2017 0.2880 0.2880 0.2801 0.2880 65,391 -0.00(-0.69%)
Feb 22, 2017 0.2948 0.2948 0.2699 0.2900 92,527 +0.02(+6.66%)
Feb 21, 2017 0.2735 0.2866 0.2682 0.2719 89,668 -0.01(-2.41%)
Feb 17, 2017 0.2786 0.2786 0.2786 0 -0.02(-5.97%)
Feb 16, 2017 0.3048 0.3161 0.2800 0.2963 172,720 -0.02(-5.03%)
Feb 15, 2017 0.3263 0.3263 0.2982 0.3120 98,660 -0.02(-4.62%)
Feb 14, 2017 0.3394 0.3399 0.3151 0.3271 452,995 +0.01(+2.38%)
Feb 13, 2017 0.3090 0.3416 0.3073 0.3195 220,751 +0.02(+6.50%)
Feb 10, 2017 0.2661 0.3180 0.2635 0.3000 208,494 +0.05(+22.25%)
Feb 09, 2017 0.2500 0.2620 0.2422 0.2454 131,912 -0.00(-0.73%)
Feb 08, 2017 0.2336 0.2472 0.2256 0.2472 98,200 +0.03(+11.65%)
Feb 07, 2017 0.1945 0.2214 0.1945 0.2214 97,112 +0.03(+17.33%)
Feb 06, 2017 0.1890 0.1917 0.1824 0.1887 59,000 -0.01(-3.23%)
Feb 03, 2017 0.2045 0.2045 0.1950 0.1950 61,190 -0.00(-2.35%)
Feb 02, 2017 0.2020 0.2020 0.1830 0.1997 214,715 -0.01(-2.59%)
Feb 01, 2017 0.2105 0.2105 0.2005 0.2050 2,000 -0.01(-2.94%)
Jan 31, 2017 0.2000 0.2112 0.1976 0.2112 59,998 -0.00(-0.52%)
Jan 30, 2017 0.2286 0.2286 0.2000 0.2123 106,700 -0.01(-3.50%)
Jan 27, 2017 0.2136 0.2227 0.2136 0.2200 59,850 -0.00(-1.85%)
Jan 26, 2017 0.2170 0.2306 0.2170 0.2241 281,020 -0.00(-1.69%)
Jan 25, 2017 0.2385 0.2409 0.2160 0.2280 191,432 -0.02(-6.98%)
Jan 24, 2017 0.2015 0.2476 0.1994 0.2451 197,701 +0.04(+19.27%)
Jan 23, 2017 0.1933 0.2056 0.1933 0.2055 168,800 +0.02(+8.16%)
Jan 20, 2017 0.1889 0.1914 0.1889 0.1900 40,000 -0.01(-3.55%)
Jan 19, 2017 0.1731 0.1970 0.1731 0.1970 61,570 +0.03(+14.53%)
Jan 18, 2017 0.1742 0.1840 0.1720 0.1720 70,347 -0.03(-14.00%)
Jan 17, 2017 0.1898 0.2000 0.1856 0.2000 24,500 +0.01(+5.26%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.01(+7.28%)
Jan 12, 2017 0.1846 0.1880 0.1620 0.1771 307,200 -0.00(-1.61%)
Jan 11, 2017 0.1762 0.1888 0.1761 0.1800 188,249 +0.02(+14.65%)
Jan 10, 2017 0.1679 0.1756 0.1570 0.1570 73,110 +0.02(+10.72%)
Jan 09, 2017 0.1648 0.1648 0.1418 0.1418 66,189 -0.02(-9.62%)
Jan 06, 2017 0.1794 0.1794 0.1500 0.1569 76,200 -0.02(-12.25%)
Jan 05, 2017 0.1711 0.1978 0.1700 0.1788 448,506 +0.05(+41.68%)
Jan 04, 2017 0.1298 0.1320 0.1262 0.1262 75,043 -0.00(-0.47%)
Jan 03, 2017 0.1231 0.1268 0.1180 0.1268 30,300 +0.01(+11.82%)
Dec 30, 2016 0.1134 0.1134 0.1134 0 +0.00(+3.85%)
Dec 29, 2016 0.1184 0.1240 0.1092 0.1092 121,000 -0.00(-2.93%)
Dec 28, 2016 0.0990 0.1126 0.0990 0.1125 255,883 -0.03(-22.41%)
Dec 27, 2016 0.1030 0.1450 0.1022 0.1450 170,050 +0.05(+45.58%)
Dec 21, 2016 0.0996 0.0996 0.0996 0 -0.01(-6.65%)
Dec 20, 2016 0.1000 0.1067 0.1000 0.1067 30,050 +0.00(+0.28%)
Dec 19, 2016 0.1040 0.1064 0.1040 0.1064 3,000 +0.01(+6.29%)
Dec 14, 2016 0.1001 0.1001 0.1001 0 -0.00(-4.58%)
Dec 13, 2016 0.1049 0.1049 0.1049 0.1049 4,500 +0.01(+7.26%)
Dec 12, 2016 0.0978 0.0978 0.0978 0.0978 10,500 -0.01(-6.86%)
Dec 09, 2016 0.1040 0.1050 0.1040 0.1050 112,500 +0.01(+6.92%)
Dec 08, 2016 0.0957 0.0982 0.0896 0.0982 160,500 +0.02(+32.17%)
Dec 07, 2016 0.0743 0.0743 0.0743 0.0743 10,000 +0.00(+2.34%)
Dec 06, 2016 0.0741 0.0741 0.0726 0.0726 28,300 -0.00(-3.84%)
Dec 05, 2016 0.0755 0.0755 0.0755 0.0755 3,000 +0.01(+9.74%)
Dec 02, 2016 0.0688 0.0688 0.0688 0.0688 20,000 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.